Homology Medicines Inc (FIXX)

Exchange: NASDAQ

$5.73 ($0.09) 1.60%

Data as of Nov. 30, 2021

Nov. 30, 2021
Homology Medicines Inc - Daily Information
Click for more stock information on Homology Medicines Inc.
Daily Information Data
Date Nov. 30, 2021
Open $5.71
Previous Close $5.73
High $5.80
Low $5.63
Adjusted Open $5.71
Previous Adjusted Close $5.73
Adjusted High $5.80
Adjusted Low $5.63

About Homology Medicines Inc (FIXX)

Homology Medicines, Inc. is a clinical-stage genetic medicines company dedicated to transforming the lives of patients suffering from rare genetic diseases with significant unmet medical needs by curing the underlying cause of the disease. Homology’s proprietary platform is designed to utilize its human hematopoietic stem cell-derived adeno-associated virus vectors (AAVHSCs) to precisely and efficiently deliver genetic medicines in vivo either through a gene therapy or nuclease-free gene editing modality across a broad range of genetic disorders. Homology has a management team with a successful track record of discovering, developing and commercializing therapeutics with a particular focus on rare diseases. The Company’s intellectual property covers its family of 15 AAVHSCs. Homology believes that its compelling preclinical data, scientific expertise, product development strategy, manufacturing capabilities and intellectual property position it as a leader in the development of genetic medicines.

Historical Stock Data for Homology Medicines Inc (FIXX)
Date Open High Low Close Adj.Close Volume
2021-10-29 $5.71 $5.80 $5.63 $5.73 $5.73 303,439
2021-10-28 $5.55 $5.70 $5.44 $5.64 $5.64 1,254,555
2021-10-27 $5.79 $5.93 $5.52 $5.53 $5.53 710,317
2021-10-26 $5.85 $5.89 $5.68 $5.78 $5.78 297,250
2021-10-25 $5.99 $5.99 $5.75 $5.83 $5.83 336,702
2021-10-22 $6.10 $6.15 $5.78 $6.00 $6.00 551,524
2021-10-21 $6.10 $6.16 $5.99 $6.08 $6.08 514,636
2021-10-20 $6.09 $6.20 $5.99 $6.08 $6.08 356,159
2021-10-19 $6.13 $6.17 $6.00 $6.12 $6.12 402,629
2021-10-18 $6.21 $6.28 $5.98 $6.04 $6.04 568,792
2021-10-15 $6.28 $6.36 $6.19 $6.20 $6.20 672,076
2021-10-14 $6.25 $6.32 $6.18 $6.19 $6.19 919,884
2021-10-13 $6.60 $6.76 $6.10 $6.20 $6.20 710,681
2021-10-12 $6.58 $6.90 $6.49 $6.57 $6.57 208,161
2021-10-11 $6.43 $6.60 $6.38 $6.49 $6.49 258,795
2021-10-08 $6.65 $6.65 $6.38 $6.46 $6.46 324,715
2021-10-07 $6.58 $6.75 $6.50 $6.62 $6.62 244,094
2021-10-06 $6.67 $6.74 $6.46 $6.52 $6.52 450,022
2021-10-05 $7.11 $7.11 $6.55 $6.79 $6.79 1,065,090
2021-10-04 $7.71 $7.74 $7.14 $7.17 $7.17 356,373
2021-10-01 $7.85 $7.88 $7.68 $7.78 $7.78 311,468
2021-09-30 $7.81 $7.97 $7.72 $7.87 $7.87 298,810
2021-09-29 $8.19 $8.23 $7.74 $7.77 $7.77 252,229
2021-09-28 $8.50 $8.54 $8.05 $8.08 $8.08 439,949
2021-09-27 $8.72 $8.75 $8.40 $8.60 $8.60 413,888
2021-09-24 $8.76 $8.90 $8.61 $8.64 $8.64 416,244
2021-09-23 $8.46 $8.74 $8.40 $8.71 $8.71 433,675
2021-09-22 $8.32 $8.34 $8.14 $8.20 $8.20 294,082
2021-09-21 $8.28 $8.40 $8.13 $8.22 $8.22 372,035
2021-09-20 $8.37 $8.49 $8.05 $8.24 $8.24 448,157
2021-09-17 $7.94 $8.48 $7.91 $8.48 $8.48 1,329,431
2021-09-16 $7.90 $7.94 $7.55 $7.90 $7.90 525,646
2021-09-15 $7.45 $8.21 $7.42 $7.90 $7.90 2,598,348
2021-09-14 $7.67 $7.76 $7.42 $7.48 $7.48 430,587
2021-09-13 $7.67 $7.77 $7.51 $7.61 $7.61 390,410
2021-09-10 $7.59 $7.69 $7.34 $7.62 $7.62 514,857
2021-09-09 $7.37 $7.57 $7.30 $7.50 $7.50 288,248
2021-09-08 $7.49 $7.52 $7.21 $7.41 $7.41 307,391
2021-09-07 $7.44 $7.57 $7.35 $7.46 $7.46 370,352
2021-09-03 $7.70 $7.74 $7.39 $7.46 $7.46 418,894
2021-09-02 $7.41 $7.78 $7.30 $7.75 $7.75 565,190
2021-09-01 $7.23 $7.39 $7.15 $7.36 $7.36 438,011
2021-08-31 $7.16 $7.24 $7.01 $7.19 $7.19 358,369
2021-08-30 $7.26 $7.28 $7.06 $7.14 $7.14 317,479
2021-08-27 $6.98 $7.28 $6.95 $7.21 $7.21 365,710
2021-08-26 $7.02 $7.15 $6.93 $6.96 $6.96 432,540
2021-08-25 $6.91 $7.08 $6.85 $7.05 $7.05 303,406
2021-08-24 $6.87 $6.98 $6.79 $6.89 $6.89 436,206
2021-08-23 $6.14 $6.84 $6.13 $6.80 $6.80 740,243
2021-08-20 $6.09 $6.14 $6.00 $6.01 $6.01 363,614
2021-08-19 $6.38 $6.39 $6.08 $6.10 $6.10 268,703
2021-08-18 $6.55 $6.70 $6.42 $6.43 $6.43 275,755
2021-08-17 $6.40 $6.56 $6.27 $6.54 $6.54 321,755
2021-08-16 $6.98 $6.98 $6.34 $6.41 $6.41 408,219
2021-08-13 $6.93 $6.96 $6.52 $6.94 $6.94 414,257
2021-08-12 $6.72 $6.89 $6.64 $6.85 $6.85 276,965
2021-08-11 $6.75 $6.75 $6.60 $6.72 $6.72 218,438
2021-08-10 $6.87 $6.87 $6.53 $6.72 $6.72 351,910
2021-08-09 $6.85 $7.07 $6.84 $6.88 $6.88 471,260
2021-08-06 $6.76 $6.92 $6.67 $6.84 $6.84 365,375
2021-08-05 $6.46 $6.75 $6.44 $6.69 $6.69 425,131
2021-08-04 $6.35 $6.46 $6.30 $6.45 $6.45 273,741
2021-08-03 $6.49 $6.49 $6.28 $6.37 $6.37 245,493
2021-08-02 $6.42 $6.52 $6.41 $6.45 $6.45 270,686
2021-07-30 $6.42 $6.57 $6.33 $6.36 $6.36 257,497
2021-07-29 $6.62 $6.62 $6.47 $6.50 $6.50 183,078
2021-07-28 $6.40 $6.63 $6.39 $6.60 $6.60 369,873
2021-07-27 $6.37 $6.44 $6.18 $6.35 $6.35 365,317
2021-07-26 $6.67 $6.67 $6.33 $6.41 $6.41 283,459
2021-07-23 $6.59 $6.63 $6.38 $6.50 $6.50 235,509
2021-07-22 $6.72 $6.80 $6.59 $6.60 $6.60 194,457
2021-07-21 $6.83 $6.87 $6.62 $6.76 $6.76 250,226
2021-07-20 $6.30 $6.73 $6.30 $6.73 $6.73 620,396
2021-07-19 $6.27 $6.42 $6.20 $6.32 $6.32 416,591
2021-07-16 $6.35 $6.52 $6.28 $6.42 $6.42 282,759
2021-07-15 $6.32 $6.39 $6.18 $6.29 $6.29 226,815
2021-07-14 $6.78 $6.78 $6.33 $6.37 $6.37 231,970
2021-07-13 $6.79 $6.81 $6.59 $6.70 $6.70 711,354
2021-07-12 $6.71 $6.96 $6.67 $6.85 $6.85 694,336
2021-07-09 $6.64 $6.77 $6.45 $6.71 $6.71 1,420,091
2021-07-08 $6.53 $6.66 $6.52 $6.58 $6.58 498,772
2021-07-07 $6.87 $6.87 $6.56 $6.69 $6.69 448,058
2021-07-06 $7.03 $7.10 $6.83 $6.85 $6.85 590,502
2021-07-02 $7.47 $7.47 $6.99 $6.99 $6.99 700,410
2021-07-01 $7.32 $7.45 $7.20 $7.45 $7.45 446,422
2021-06-30 $7.00 $7.30 $6.91 $7.27 $7.27 497,202
2021-06-29 $7.27 $7.33 $6.98 $7.04 $7.04 415,166
2021-06-28 $7.38 $7.46 $7.15 $7.29 $7.29 426,539
2021-06-25 $7.36 $7.39 $7.18 $7.31 $7.31 2,408,135
2021-06-24 $7.20 $7.35 $7.19 $7.31 $7.31 360,734
2021-06-23 $7.04 $7.16 $6.98 $7.11 $7.11 320,238
2021-06-22 $7.14 $7.20 $6.91 $6.99 $6.99 237,083
2021-06-21 $7.02 $7.18 $6.80 $7.18 $7.18 433,172
2021-06-18 $7.23 $7.24 $6.80 $6.86 $6.86 1,444,430
2021-06-17 $7.10 $7.29 $7.07 $7.26 $7.26 539,927
2021-06-16 $7.24 $7.43 $6.95 $7.13 $7.13 505,437
2021-06-15 $7.40 $7.46 $7.28 $7.35 $7.35 601,548
2021-06-14 $7.19 $7.40 $7.11 $7.39 $7.39 618,454
2021-06-11 $7.06 $7.32 $7.06 $7.17 $7.17 587,836
2021-06-10 $7.08 $7.26 $7.01 $7.23 $7.23 359,139
2021-06-09 $6.92 $7.17 $6.88 $7.06 $7.06 582,785
2021-06-08 $6.81 $6.99 $6.58 $6.85 $6.85 587,308
2021-06-07 $6.50 $6.78 $6.46 $6.78 $6.78 415,145
2021-06-04 $6.56 $6.77 $6.52 $6.53 $6.53 435,497
2021-06-03 $6.50 $6.68 $6.35 $6.55 $6.55 899,403
2021-06-02 $6.75 $6.80 $6.46 $6.53 $6.53 535,185
2021-06-01 $6.67 $6.82 $6.50 $6.69 $6.69 638,058
2021-05-28 $6.74 $6.91 $6.61 $6.64 $6.64 401,320
2021-05-27 $6.55 $6.74 $6.44 $6.74 $6.74 803,367
2021-05-26 $6.10 $6.61 $6.06 $6.50 $6.50 867,861
2021-05-25 $6.07 $6.16 $6.00 $6.09 $6.09 610,547
2021-05-24 $6.20 $6.29 $5.94 $6.02 $6.02 747,477
2021-05-21 $6.36 $6.44 $6.12 $6.18 $6.18 593,502
2021-05-20 $6.41 $6.45 $6.18 $6.33 $6.33 433,267
2021-05-19 $6.42 $6.58 $6.28 $6.38 $6.38 456,200
2021-05-18 $6.43 $6.78 $6.35 $6.69 $6.69 833,635
2021-05-17 $6.29 $6.56 $6.26 $6.41 $6.41 423,480
2021-05-14 $6.37 $6.49 $6.23 $6.43 $6.43 531,235
2021-05-13 $6.60 $6.72 $6.17 $6.35 $6.35 579,497
2021-05-12 $6.43 $6.61 $6.43 $6.57 $6.57 756,170
2021-05-11 $6.24 $6.65 $6.22 $6.50 $6.50 966,367
2021-05-10 $6.60 $6.78 $6.31 $6.37 $6.37 649,566
2021-05-07 $6.51 $6.64 $6.33 $6.51 $6.51 547,456
2021-05-06 $6.42 $6.43 $6.08 $6.26 $6.26 593,692
2021-05-05 $6.46 $6.67 $6.39 $6.42 $6.42 389,296
2021-05-04 $6.66 $6.69 $6.43 $6.44 $6.44 446,980
2021-05-03 $6.82 $6.82 $6.61 $6.71 $6.71 473,591
2021-04-30 $6.83 $6.93 $6.67 $6.77 $6.77 567,848
2021-04-29 $7.00 $7.00 $6.75 $6.87 $6.87 497,077
2021-04-28 $6.96 $7.00 $6.77 $6.97 $6.97 466,651
2021-04-27 $6.96 $6.96 $6.74 $6.89 $6.89 550,448
2021-04-26 $6.92 $6.96 $6.74 $6.90 $6.90 1,405,391
2021-04-23 $6.78 $6.83 $6.56 $6.78 $6.78 538,439
2021-04-22 $6.71 $6.84 $6.62 $6.72 $6.72 689,383
2021-04-21 $6.36 $6.72 $6.30 $6.71 $6.71 733,473
2021-04-20 $6.38 $6.53 $6.21 $6.35 $6.35 915,198
2021-04-19 $6.75 $6.76 $6.41 $6.47 $6.47 960,086
2021-04-16 $7.00 $7.03 $6.56 $6.81 $6.81 910,043
2021-04-15 $7.40 $7.43 $6.99 $7.03 $7.03 696,330
2021-04-14 $7.29 $7.50 $7.15 $7.22 $7.22 1,252,738
2021-04-13 $7.15 $7.23 $6.76 $7.18 $7.18 1,624,881
2021-04-12 $7.44 $7.48 $7.14 $7.17 $7.17 1,122,990
2021-04-09 $7.41 $7.53 $7.27 $7.32 $7.32 1,096,004
2021-04-08 $7.26 $7.50 $7.14 $7.48 $7.48 2,154,399
2021-04-07 $7.90 $7.93 $7.18 $7.18 $7.18 6,149,732
2021-04-06 $9.56 $9.65 $9.25 $9.30 $9.30 485,894
2021-04-05 $9.78 $9.83 $9.55 $9.64 $9.64 273,193
2021-04-01 $9.50 $9.73 $9.43 $9.62 $9.62 445,207
2021-03-31 $9.41 $9.60 $9.29 $9.41 $9.41 272,426
2021-03-30 $9.17 $9.40 $8.90 $9.28 $9.28 250,674
2021-03-29 $9.54 $9.74 $9.15 $9.17 $9.17 320,764
2021-03-26 $9.57 $9.67 $9.24 $9.54 $9.54 510,916
2021-03-25 $9.40 $9.57 $9.06 $9.54 $9.54 310,680
2021-03-24 $10.24 $10.27 $9.40 $9.40 $9.40 388,685
2021-03-23 $10.67 $10.68 $9.95 $10.16 $10.16 381,286
2021-03-22 $10.84 $11.14 $10.45 $10.64 $10.64 505,045
2021-03-19 $10.26 $10.71 $10.16 $10.70 $10.70 847,218
2021-03-18 $10.17 $10.39 $10.03 $10.10 $10.10 303,667
2021-03-17 $10.21 $10.25 $9.70 $10.25 $10.25 477,878
2021-03-16 $10.06 $10.13 $9.66 $10.04 $10.04 402,511
2021-03-15 $10.09 $10.27 $9.86 $10.05 $10.05 402,060
2021-03-12 $9.92 $9.99 $9.66 $9.86 $9.86 500,206
2021-03-11 $10.33 $10.33 $10.07 $10.18 $10.18 340,497
2021-03-10 $10.31 $10.36 $9.88 $10.07 $10.07 370,221
2021-03-09 $9.86 $10.31 $9.59 $10.07 $10.07 438,912
2021-03-08 $9.76 $10.02 $9.40 $9.44 $9.44 411,891
2021-03-05 $9.74 $9.76 $8.92 $9.46 $9.46 656,834
2021-03-04 $10.39 $10.55 $9.51 $9.73 $9.73 532,277
2021-03-03 $10.49 $10.75 $10.30 $10.45 $10.45 271,201
2021-03-02 $11.25 $11.34 $10.46 $10.55 $10.55 432,895
2021-03-01 $11.11 $11.40 $10.75 $11.26 $11.26 464,997
2021-02-26 $10.85 $11.13 $10.30 $10.74 $10.74 802,296
2021-02-25 $11.33 $11.64 $10.67 $10.84 $10.84 382,842
2021-02-24 $11.53 $11.73 $11.10 $11.22 $11.22 340,668
2021-02-23 $11.70 $11.78 $11.01 $11.40 $11.40 484,423
2021-02-22 $11.95 $12.42 $11.73 $11.99 $11.99 375,289
2021-02-19 $12.17 $12.35 $11.95 $12.05 $12.05 301,433
2021-02-18 $13.35 $13.37 $11.85 $12.01 $12.01 531,697
2021-02-17 $14.13 $14.13 $13.49 $13.60 $13.60 578,688
2021-02-16 $14.49 $14.54 $13.75 $13.91 $13.91 392,960
2021-02-12 $13.90 $14.01 $13.45 $13.83 $13.83 337,190
2021-02-11 $14.07 $14.31 $13.40 $13.75 $13.75 228,186
2021-02-10 $14.26 $14.71 $13.68 $14.02 $14.02 326,816
2021-02-09 $15.02 $15.24 $14.31 $14.37 $14.37 365,389
2021-02-08 $14.04 $14.97 $13.93 $14.80 $14.80 558,128
2021-02-05 $13.58 $13.88 $13.30 $13.78 $13.78 359,944
2021-02-04 $13.00 $13.62 $13.00 $13.39 $13.39 253,443
2021-02-03 $13.14 $13.36 $12.76 $12.96 $12.96 253,792
2021-02-02 $12.75 $13.10 $12.36 $13.04 $13.04 251,714
2021-02-01 $12.44 $12.61 $12.06 $12.45 $12.45 379,698
2021-01-29 $12.40 $12.85 $12.06 $12.15 $12.15 237,679
2021-01-28 $12.53 $12.80 $12.22 $12.44 $12.44 229,329
2021-01-27 $12.90 $12.95 $12.24 $12.47 $12.47 360,755
2021-01-26 $13.69 $13.92 $13.01 $13.04 $13.04 228,645
2021-01-25 $13.45 $13.64 $12.96 $13.59 $13.59 278,553
2021-01-22 $12.71 $13.36 $12.60 $13.29 $13.29 312,578
2021-01-21 $13.59 $13.59 $12.58 $12.77 $12.77 242,256
2021-01-20 $13.45 $13.60 $13.02 $13.48 $13.48 272,053
2021-01-19 $13.33 $13.54 $13.04 $13.23 $13.23 327,633
2021-01-15 $13.05 $13.61 $12.80 $12.94 $12.94 387,678
2021-01-14 $12.42 $13.32 $12.35 $13.17 $13.17 354,267
2021-01-13 $12.66 $12.85 $12.26 $12.32 $12.32 179,497
2021-01-12 $12.55 $13.05 $12.51 $12.62 $12.62 275,636
2021-01-11 $12.51 $12.75 $12.08 $12.31 $12.31 439,590
2021-01-08 $12.75 $12.89 $12.27 $12.77 $12.77 253,508
2021-01-07 $12.05 $12.63 $11.86 $12.57 $12.57 338,675
2021-01-06 $11.37 $12.23 $11.34 $11.96 $11.96 363,090
2021-01-05 $11.63 $11.69 $11.20 $11.37 $11.37 242,112
2021-01-04 $11.35 $11.69 $11.12 $11.64 $11.64 305,930
2020-12-31 $11.73 $11.75 $11.26 $11.29 $11.29 321,803
2020-12-30 $11.58 $12.00 $11.56 $11.75 $11.75 312,770
2020-12-29 $12.28 $12.44 $11.09 $11.55 $11.55 579,736
2020-12-28 $12.69 $12.84 $12.25 $12.31 $12.31 385,558
2020-12-24 $12.91 $13.00 $12.40 $12.65 $12.65 144,640
2020-12-23 $13.40 $13.57 $12.62 $12.92 $12.92 541,071
2020-12-22 $12.87 $13.54 $12.70 $13.29 $13.29 596,537
2020-12-21 $12.37 $12.97 $11.63 $12.80 $12.80 772,622
2020-12-18 $11.75 $12.87 $11.67 $12.34 $12.34 997,312
2020-12-17 $11.44 $11.75 $11.10 $11.74 $11.74 625,905
2020-12-16 $11.54 $12.15 $11.00 $11.49 $11.49 761,293
2020-12-15 $12.00 $12.06 $10.66 $11.23 $11.23 1,280,355
2020-12-14 $11.47 $14.85 $11.28 $11.97 $11.97 11,209,191
2020-12-11 $9.95 $10.27 $9.90 $10.23 $10.23 1,200,219
2020-12-10 $8.90 $9.90 $8.82 $9.88 $9.88 504,914
2020-12-09 $9.55 $9.59 $8.70 $8.92 $8.92 759,895
2020-12-08 $9.61 $9.71 $9.29 $9.34 $9.34 571,854
2020-12-07 $9.80 $9.97 $9.45 $9.61 $9.61 380,066
2020-12-04 $9.80 $9.82 $9.65 $9.79 $9.79 201,994
2020-12-03 $9.84 $9.94 $9.64 $9.77 $9.77 209,770
2020-12-02 $9.82 $9.88 $9.61 $9.77 $9.77 210,158
2020-12-01 $9.90 $9.91 $9.53 $9.82 $9.82 332,593
2020-11-30 $9.85 $9.99 $9.62 $9.84 $9.84 383,907
2020-11-27 $9.65 $9.78 $9.53 $9.77 $9.77 245,756
2020-11-25 $9.61 $9.68 $9.52 $9.60 $9.60 254,983
2020-11-24 $9.75 $9.91 $9.47 $9.60 $9.60 376,780
2020-11-23 $9.98 $9.98 $9.50 $9.61 $9.61 496,090
2020-11-20 $9.94 $10.09 $9.71 $9.86 $9.86 513,596
2020-11-19 $9.64 $9.83 $9.40 $9.72 $9.72 417,938
2020-11-18 $10.04 $10.04 $9.57 $9.64 $9.64 290,354
2020-11-17 $10.05 $10.10 $9.73 $10.00 $10.00 221,992
2020-11-16 $10.25 $10.35 $9.91 $10.01 $10.01 306,355
2020-11-13 $9.98 $10.09 $9.85 $9.95 $9.95 449,165
2020-11-12 $9.82 $10.04 $9.76 $9.91 $9.91 590,488
2020-11-11 $9.78 $9.95 $9.53 $9.78 $9.78 472,921
2020-11-10 $10.19 $10.29 $9.55 $9.61 $9.61 567,714
2020-11-09 $11.76 $11.76 $9.73 $9.87 $9.87 2,406,096
2020-11-06 $11.92 $12.24 $9.19 $9.50 $9.50 1,541,284
2020-11-05 $10.98 $12.02 $10.94 $12.00 $12.00 440,512
2020-11-04 $10.54 $11.11 $10.54 $11.03 $11.03 390,487
2020-11-03 $10.46 $10.64 $10.24 $10.51 $10.51 152,430
2020-11-02 $10.66 $10.66 $10.05 $10.32 $10.32 290,839
2020-10-30 $11.03 $11.13 $10.41 $10.57 $10.57 205,313
2020-10-29 $10.64 $11.19 $10.40 $11.10 $11.10 192,199
2020-10-28 $10.90 $10.98 $10.40 $10.61 $10.61 234,697
2020-10-27 $11.05 $11.40 $10.85 $11.18 $11.18 294,341
2020-10-26 $11.15 $11.29 $10.77 $11.00 $11.00 263,783
2020-10-23 $11.25 $11.47 $10.96 $11.23 $11.23 168,680
2020-10-22 $10.64 $11.29 $10.59 $11.25 $11.25 242,997
2020-10-21 $10.73 $10.85 $10.50 $10.57 $10.57 259,050
2020-10-20 $10.71 $10.88 $10.39 $10.78 $10.78 183,760
2020-10-19 $10.85 $11.10 $10.50 $10.67 $10.67 330,099
2020-10-16 $10.77 $11.03 $10.66 $10.95 $10.95 222,734
2020-10-15 $10.48 $10.77 $10.30 $10.76 $10.76 250,262
2020-10-14 $11.30 $11.59 $10.67 $10.72 $10.72 377,679
2020-10-13 $11.21 $11.44 $11.06 $11.35 $11.35 154,081
2020-10-12 $10.88 $11.45 $10.61 $11.24 $11.24 398,210
2020-10-09 $11.27 $11.38 $10.56 $10.89 $10.89 555,064
2020-10-08 $11.56 $11.60 $11.23 $11.38 $11.38 183,405
2020-10-07 $11.13 $11.50 $11.00 $11.40 $11.40 360,610
2020-10-06 $11.72 $11.75 $11.03 $11.15 $11.15 474,283
2020-10-05 $11.00 $11.87 $11.00 $11.83 $11.83 388,926
2020-10-02 $10.78 $11.32 $10.70 $10.95 $10.95 280,037
2020-10-01 $10.75 $11.22 $10.66 $11.07 $11.07 338,986
2020-09-30 $10.60 $10.97 $10.48 $10.70 $10.70 277,518
2020-09-29 $10.74 $10.80 $10.41 $10.60 $10.60 321,904
2020-09-28 $11.28 $11.35 $10.66 $10.77 $10.77 355,776
2020-09-25 $10.80 $11.03 $10.60 $11.02 $11.02 317,631
2020-09-24 $10.71 $10.97 $10.45 $10.80 $10.80 337,484
2020-09-23 $11.20 $11.45 $10.72 $10.74 $10.74 335,218
2020-09-22 $10.72 $11.28 $10.52 $11.25 $11.25 345,195
2020-09-21 $11.26 $11.29 $10.37 $10.66 $10.66 451,597
2020-09-18 $10.55 $11.82 $10.48 $11.53 $11.53 1,683,069
2020-09-17 $10.51 $10.75 $10.34 $10.50 $10.50 191,604
2020-09-16 $10.64 $11.07 $10.61 $10.62 $10.62 239,873
2020-09-15 $10.76 $11.00 $10.50 $10.64 $10.64 263,431
2020-09-14 $10.09 $10.77 $10.09 $10.68 $10.68 499,346
2020-09-11 $10.12 $10.24 $9.83 $9.99 $9.99 260,382
2020-09-10 $10.40 $10.70 $10.09 $10.12 $10.12 297,036
2020-09-09 $10.18 $10.50 $10.00 $10.25 $10.25 323,328
2020-09-08 $9.73 $10.68 $9.65 $10.18 $10.18 392,730
2020-09-04 $9.94 $10.06 $9.19 $9.94 $9.94 590,128
2020-09-03 $10.69 $10.80 $9.98 $10.10 $10.10 462,955
2020-09-02 $10.97 $11.04 $10.44 $10.55 $10.55 431,852
2020-09-01 $10.56 $11.70 $10.30 $10.93 $10.93 1,444,363
2020-08-31 $10.71 $10.84 $10.58 $10.63 $10.63 343,147
2020-08-28 $10.64 $10.71 $10.50 $10.65 $10.65 235,677
2020-08-27 $10.86 $10.88 $10.52 $10.64 $10.64 256,409
2020-08-26 $11.11 $11.20 $10.86 $10.88 $10.88 278,570
2020-08-25 $10.65 $11.14 $10.50 $11.12 $11.12 353,089
2020-08-24 $11.00 $11.00 $10.34 $10.74 $10.74 466,367
2020-08-21 $10.87 $10.95 $10.65 $10.75 $10.75 302,288
2020-08-20 $10.81 $10.95 $10.60 $10.92 $10.92 298,219
2020-08-19 $11.07 $11.27 $10.81 $10.83 $10.83 339,332
2020-08-18 $11.51 $11.70 $11.05 $11.18 $11.18 392,076
2020-08-17 $11.19 $11.53 $11.02 $11.53 $11.53 328,376
2020-08-14 $11.13 $11.38 $10.87 $11.12 $11.12 437,284
2020-08-13 $11.16 $11.31 $10.98 $11.19 $11.19 439,365
2020-08-12 $11.09 $11.41 $10.86 $11.05 $11.05 605,466
2020-08-11 $12.52 $12.62 $10.30 $11.09 $11.09 1,165,100
2020-08-10 $12.56 $13.05 $12.50 $12.64 $12.64 502,581
2020-08-07 $12.35 $12.85 $12.18 $12.59 $12.59 430,334
2020-08-06 $12.68 $13.14 $12.33 $12.51 $12.51 464,849
2020-08-05 $13.77 $13.99 $12.82 $13.04 $13.04 596,773
2020-08-04 $14.13 $14.24 $13.46 $13.70 $13.70 545,972
2020-08-03 $13.60 $14.30 $13.25 $14.25 $14.25 661,145
2020-07-31 $13.90 $14.14 $13.05 $13.15 $13.15 697,618
2020-07-30 $14.51 $14.68 $13.60 $13.94 $13.94 447,817
2020-07-29 $15.30 $15.44 $13.75 $13.88 $13.88 804,770
2020-07-28 $15.21 $15.52 $14.92 $15.22 $15.22 594,230
2020-07-27 $15.50 $15.50 $14.67 $15.03 $15.03 806,213
2020-07-24 $15.36 $15.56 $14.55 $14.77 $14.77 585,477
2020-07-23 $16.32 $16.38 $15.12 $15.30 $15.30 518,181
2020-07-22 $16.69 $16.80 $16.01 $16.04 $16.04 785,100
2020-07-21 $16.79 $16.88 $16.31 $16.48 $16.48 797,130
2020-07-20 $16.40 $16.55 $15.75 $16.47 $16.47 1,394,362
2020-07-17 $16.01 $16.21 $14.72 $15.24 $15.24 730,732
2020-07-16 $16.30 $17.34 $14.77 $14.85 $14.85 1,712,468
2020-07-15 $14.23 $14.60 $13.99 $14.28 $14.28 364,508
2020-07-14 $14.00 $14.34 $13.55 $13.94 $13.94 317,600
2020-07-13 $15.02 $15.43 $14.02 $14.08 $14.08 186,859
2020-07-10 $15.41 $15.61 $14.78 $14.85 $14.85 168,195
2020-07-09 $15.71 $15.86 $15.07 $15.53 $15.53 193,933
2020-07-08 $16.60 $16.88 $15.33 $15.58 $15.58 378,139
2020-07-07 $15.37 $16.73 $15.23 $16.59 $16.59 1,057,589
2020-07-06 $15.67 $15.74 $15.25 $15.36 $15.36 227,882
2020-07-02 $15.46 $15.50 $15.10 $15.34 $15.34 247,426
2020-07-01 $15.58 $15.60 $15.01 $15.25 $15.25 294,561
2020-06-30 $14.89 $15.43 $14.60 $15.19 $15.19 241,602
2020-06-29 $15.87 $16.07 $14.68 $15.01 $15.01 339,177
2020-06-26 $16.19 $16.65 $15.48 $15.57 $15.57 1,479,040
2020-06-25 $15.98 $16.72 $15.63 $16.30 $16.30 691,840
2020-06-24 $15.65 $16.06 $15.45 $15.58 $15.58 456,024
2020-06-23 $15.73 $16.06 $15.55 $15.69 $15.69 436,716
2020-06-22 $15.44 $15.52 $14.76 $15.50 $15.50 385,142
2020-06-19 $15.92 $16.16 $15.22 $15.40 $15.40 1,062,653
2020-06-18 $15.44 $15.89 $15.36 $15.78 $15.78 288,462
2020-06-17 $15.51 $15.77 $15.47 $15.58 $15.58 284,322
2020-06-16 $15.62 $15.78 $15.11 $15.50 $15.50 226,557
2020-06-15 $14.63 $15.55 $14.40 $15.28 $15.28 236,704
2020-06-12 $15.08 $15.44 $14.52 $14.85 $14.85 261,182
2020-06-11 $16.01 $16.03 $14.60 $14.61 $14.61 273,250
2020-06-10 $16.49 $16.61 $16.17 $16.32 $16.32 156,390
2020-06-09 $16.07 $16.65 $16.03 $16.38 $16.38 206,427
2020-06-08 $16.00 $16.81 $15.77 $16.58 $16.58 322,622
2020-06-05 $16.05 $16.57 $15.44 $15.75 $15.75 295,755
2020-06-04 $15.88 $16.20 $15.54 $15.80 $15.80 240,594
2020-06-03 $16.11 $16.39 $15.75 $15.92 $15.92 269,941
2020-06-02 $15.07 $16.21 $14.70 $15.93 $15.93 473,231
2020-06-01 $14.29 $15.61 $14.05 $15.06 $15.06 455,843
2020-05-29 $14.85 $14.86 $13.52 $14.24 $14.24 365,060
2020-05-28 $14.85 $15.56 $14.77 $14.82 $14.82 230,171
2020-05-27 $16.46 $16.46 $14.30 $14.80 $14.80 412,622
2020-05-26 $16.07 $16.66 $15.75 $16.22 $16.22 1,077,109
2020-05-22 $15.59 $15.84 $15.21 $15.67 $15.67 208,289
2020-05-21 $15.37 $16.00 $14.88 $15.59 $15.59 332,405
2020-05-20 $13.72 $15.49 $13.52 $15.31 $15.31 1,051,478
2020-05-19 $13.40 $13.80 $13.32 $13.32 $13.32 360,206
2020-05-18 $13.75 $14.15 $13.14 $13.35 $13.35 520,365
2020-05-15 $12.83 $13.60 $12.61 $13.41 $13.41 385,021
2020-05-14 $13.07 $13.28 $12.60 $12.85 $12.85 295,597
2020-05-13 $14.35 $14.39 $12.35 $13.36 $13.36 845,067
2020-05-12 $13.50 $14.53 $13.31 $13.66 $13.66 595,759
2020-05-11 $12.60 $13.55 $12.32 $13.49 $13.49 531,545
2020-05-08 $12.45 $13.54 $11.81 $12.69 $12.69 558,568
2020-05-07 $12.82 $12.89 $12.30 $12.39 $12.39 213,743
2020-05-06 $12.74 $12.92 $12.30 $12.72 $12.72 532,852
2020-05-05 $12.23 $13.20 $12.23 $12.66 $12.66 492,721
2020-05-04 $12.82 $12.90 $11.80 $12.72 $12.72 636,344
2020-05-01 $12.00 $12.91 $11.68 $12.90 $12.90 344,760
2020-04-30 $13.10 $13.16 $12.01 $12.07 $12.07 443,119
2020-04-29 $12.75 $13.49 $12.62 $13.17 $13.17 392,860
2020-04-28 $13.25 $13.38 $12.40 $12.62 $12.62 443,700
2020-04-27 $13.30 $13.74 $13.03 $13.15 $13.15 342,389
2020-04-24 $12.95 $13.29 $12.50 $13.20 $13.20 340,792
2020-04-23 $13.20 $13.51 $12.82 $12.88 $12.88 226,377
2020-04-22 $13.00 $13.51 $12.75 $13.20 $13.20 425,037
2020-04-21 $12.98 $13.54 $12.50 $12.85 $12.85 323,769
2020-04-20 $13.50 $14.03 $12.95 $13.20 $13.20 615,169
2020-04-17 $14.50 $14.50 $13.27 $13.42 $13.42 692,308
2020-04-16 $15.61 $15.75 $14.00 $14.22 $14.22 1,016,696
2020-04-15 $18.65 $18.78 $13.76 $13.97 $13.97 1,086,996
2020-04-14 $18.62 $19.40 $18.29 $19.34 $19.34 152,019
2020-04-13 $18.55 $18.69 $17.66 $18.04 $18.04 137,206
2020-04-09 $18.00 $18.94 $17.18 $18.68 $18.68 246,330
2020-04-08 $16.71 $17.91 $16.45 $17.78 $17.78 264,986
2020-04-07 $17.75 $17.85 $16.01 $16.43 $16.43 220,973
2020-04-06 $17.59 $17.93 $16.72 $17.32 $17.32 224,679
2020-04-03 $15.85 $16.96 $15.18 $16.64 $16.64 166,100
2020-04-02 $14.58 $16.49 $14.50 $16.23 $16.23 265,672
2020-04-01 $14.99 $15.53 $14.38 $14.70 $14.70 216,152
2020-03-31 $16.14 $16.43 $15.10 $15.54 $15.54 175,217
2020-03-30 $14.16 $16.15 $14.00 $16.14 $16.14 172,471
2020-03-27 $16.23 $16.91 $13.98 $14.01 $14.01 248,979
2020-03-26 $16.12 $17.68 $16.07 $16.99 $16.99 201,001
2020-03-25 $15.79 $17.00 $15.29 $15.91 $15.91 166,633
2020-03-24 $15.90 $16.96 $15.22 $15.82 $15.82 238,869
2020-03-23 $14.05 $15.27 $13.36 $15.18 $15.18 231,389
2020-03-20 $14.19 $14.87 $13.34 $13.72 $13.72 341,876
2020-03-19 $12.46 $14.30 $12.39 $13.93 $13.93 264,100
2020-03-18 $12.46 $15.55 $12.11 $12.54 $12.54 274,119
2020-03-17 $13.01 $14.23 $12.41 $13.22 $13.22 408,596
2020-03-16 $14.41 $14.67 $12.50 $12.50 $12.50 541,382
2020-03-13 $15.15 $15.23 $12.45 $14.89 $14.89 458,729
2020-03-12 $16.62 $16.81 $14.00 $14.06 $14.06 483,262
2020-03-11 $18.15 $18.70 $17.30 $17.91 $17.91 416,231
2020-03-10 $19.22 $19.25 $17.76 $18.68 $18.68 231,475
2020-03-09 $19.70 $20.64 $18.57 $18.63 $18.63 254,698
2020-03-06 $20.85 $22.00 $19.86 $20.78 $20.78 388,306
2020-03-05 $21.58 $22.38 $20.20 $21.75 $21.75 300,954
2020-03-04 $20.00 $22.08 $19.80 $22.04 $22.04 646,407
2020-03-03 $17.04 $19.81 $17.04 $19.81 $19.81 686,444
2020-03-02 $16.34 $17.09 $15.99 $17.00 $17.00 279,596
2020-02-28 $14.90 $16.17 $14.90 $16.00 $16.00 444,129
2020-02-27 $15.77 $16.36 $15.10 $15.51 $15.51 180,181
2020-02-26 $15.92 $16.71 $15.79 $16.06 $16.06 114,456
2020-02-25 $17.08 $17.08 $15.78 $15.82 $15.82 157,157
2020-02-24 $17.62 $17.67 $17.06 $17.08 $17.08 250,661
2020-02-21 $17.87 $17.87 $17.29 $17.68 $17.68 116,473
2020-02-20 $18.76 $18.76 $17.62 $17.83 $17.83 108,217
2020-02-19 $18.74 $18.95 $18.41 $18.77 $18.77 103,649
2020-02-18 $18.90 $19.13 $18.43 $18.73 $18.73 89,227
2020-02-14 $18.51 $18.90 $18.25 $18.84 $18.84 129,611
2020-02-13 $19.35 $19.89 $18.40 $18.48 $18.48 178,184
2020-02-12 $19.04 $19.49 $18.70 $19.40 $19.40 149,812
2020-02-11 $18.55 $19.26 $18.55 $18.91 $18.91 148,234
2020-02-10 $17.59 $18.51 $17.59 $18.42 $18.42 140,240
2020-02-07 $17.40 $18.00 $17.33 $17.38 $17.38 115,401
2020-02-06 $17.99 $18.27 $17.16 $17.47 $17.47 194,153
2020-02-05 $17.68 $18.27 $17.59 $17.93 $17.93 233,079
2020-02-04 $17.00 $17.96 $16.98 $17.49 $17.49 232,318
2020-02-03 $15.80 $16.79 $15.66 $16.76 $16.76 370,608
2020-01-31 $15.96 $16.07 $15.41 $15.65 $15.65 176,187
2020-01-30 $15.27 $16.93 $15.25 $15.99 $15.99 713,365
2020-01-29 $15.40 $15.63 $15.22 $15.32 $15.32 254,350
2020-01-28 $15.60 $15.82 $15.32 $15.40 $15.40 171,951
2020-01-27 $15.74 $16.92 $15.46 $15.51 $15.51 411,495
2020-01-24 $16.59 $16.68 $15.50 $15.71 $15.71 641,540
2020-01-23 $16.20 $16.74 $15.73 $16.48 $16.48 240,826
2020-01-22 $16.50 $16.82 $16.15 $16.17 $16.17 146,177
2020-01-21 $17.36 $17.53 $16.33 $16.48 $16.48 261,738
2020-01-17 $17.77 $18.23 $17.24 $17.34 $17.34 297,093
2020-01-16 $17.50 $17.71 $17.20 $17.61 $17.61 185,639
2020-01-15 $17.28 $17.61 $17.09 $17.39 $17.39 234,346
2020-01-14 $17.34 $17.65 $17.15 $17.24 $17.24 262,003
2020-01-13 $17.89 $17.89 $17.31 $17.34 $17.34 285,712
2020-01-10 $17.85 $18.66 $17.75 $17.87 $17.87 196,086
2020-01-09 $18.12 $18.53 $17.61 $17.83 $17.83 275,062
2020-01-08 $18.35 $18.55 $17.87 $17.97 $17.97 281,550
2020-01-07 $18.48 $18.82 $18.02 $18.35 $18.35 221,395
2020-01-06 $18.50 $19.20 $18.31 $18.41 $18.41 287,295
2020-01-03 $20.31 $21.23 $18.30 $18.69 $18.69 753,230
2020-01-02 $20.70 $20.87 $20.38 $20.53 $20.53 304,741
2019-12-31 $20.79 $21.00 $20.33 $20.70 $20.70 344,069
2019-12-30 $21.56 $21.60 $20.75 $20.79 $20.79 309,723
2019-12-27 $21.86 $22.06 $21.37 $21.59 $21.59 234,727
2019-12-26 $22.37 $22.50 $21.67 $21.85 $21.85 122,285
2019-12-24 $22.01 $22.21 $21.70 $22.19 $22.19 474,300
2019-12-23 $21.39 $22.30 $21.12 $22.01 $22.01 324,269
2019-12-20 $21.46 $21.54 $20.72 $21.42 $21.42 558,529
2019-12-19 $20.77 $21.98 $20.77 $21.36 $21.36 1,411,223
2019-12-18 $19.50 $21.75 $19.50 $20.76 $20.76 1,446,709
2019-12-17 $21.86 $22.17 $21.30 $21.75 $21.75 310,365
2019-12-16 $21.00 $22.45 $20.85 $21.94 $21.94 417,799
2019-12-13 $20.18 $21.41 $20.18 $20.71 $20.71 206,124
2019-12-12 $20.52 $21.59 $20.00 $20.15 $20.15 502,208
2019-12-11 $18.59 $20.58 $17.66 $19.92 $19.92 1,256,400
2019-12-10 $17.52 $18.61 $17.33 $18.57 $18.57 272,083
2019-12-09 $18.29 $18.62 $17.45 $17.57 $17.57 268,179
2019-12-06 $17.46 $18.34 $17.17 $18.17 $18.17 349,274
2019-12-05 $17.98 $17.98 $17.13 $17.77 $17.77 417,111
2019-12-04 $18.20 $18.20 $17.22 $17.96 $17.96 281,132
2019-12-03 $17.89 $18.63 $17.10 $18.32 $18.32 667,880
2019-12-02 $16.07 $17.18 $15.95 $17.14 $17.14 422,746
2019-11-29 $15.55 $16.38 $15.40 $16.00 $16.00 176,135
2019-11-27 $15.36 $15.61 $14.23 $15.55 $15.55 162,472
2019-11-26 $15.14 $15.62 $14.82 $15.25 $15.25 625,492
2019-11-25 $15.12 $15.33 $14.57 $15.08 $15.08 188,674
2019-11-22 $14.37 $15.10 $14.31 $14.93 $14.93 195,086
2019-11-21 $14.46 $14.46 $13.89 $14.35 $14.35 193,198
2019-11-20 $14.13 $14.62 $14.04 $14.42 $14.42 349,023
2019-11-19 $13.75 $14.52 $13.69 $14.15 $14.15 669,672
2019-11-18 $13.48 $13.71 $13.28 $13.67 $13.67 249,253
2019-11-15 $13.39 $13.51 $12.90 $13.45 $13.45 209,803
2019-11-14 $12.09 $13.55 $11.92 $13.33 $13.33 479,668
2019-11-13 $11.47 $12.70 $11.10 $12.09 $12.09 250,735
2019-11-12 $11.43 $11.72 $11.23 $11.47 $11.47 114,806
2019-11-11 $11.46 $11.71 $11.05 $11.42 $11.42 152,087
2019-11-08 $11.87 $11.89 $11.26 $11.45 $11.45 171,088
2019-11-07 $11.87 $12.07 $11.55 $11.89 $11.89 179,117
2019-11-06 $12.37 $12.51 $11.69 $11.78 $11.78 184,593
2019-11-05 $12.61 $12.76 $12.17 $12.38 $12.38 145,910
2019-11-04 $12.71 $12.95 $12.46 $12.60 $12.60 316,289
2019-11-01 $13.14 $13.29 $12.30 $12.73 $12.73 373,201
2019-10-31 $12.82 $13.45 $12.59 $13.13 $13.13 190,481
2019-10-30 $13.00 $13.09 $12.43 $12.84 $12.84 423,528
2019-10-29 $12.84 $13.40 $12.35 $12.97 $12.97 319,659
2019-10-28 $13.31 $13.38 $12.74 $12.82 $12.82 303,653
2019-10-25 $13.42 $13.85 $13.12 $13.23 $13.23 137,958
2019-10-24 $13.31 $13.50 $12.91 $13.43 $13.43 118,064
2019-10-23 $13.71 $13.86 $13.08 $13.19 $13.19 151,746
2019-10-22 $13.71 $13.93 $13.30 $13.74 $13.74 108,235
2019-10-21 $13.00 $13.88 $12.72 $13.65 $13.65 176,033
2019-10-18 $13.43 $13.60 $12.66 $13.02 $13.02 340,103
2019-10-17 $13.72 $14.11 $13.15 $13.39 $13.39 414,398
2019-10-16 $14.26 $14.41 $13.59 $13.67 $13.67 122,267
2019-10-15 $13.84 $14.68 $13.60 $14.29 $14.29 171,525
2019-10-14 $13.94 $14.36 $13.52 $13.80 $13.80 303,167
2019-10-11 $14.39 $14.56 $13.83 $13.85 $13.85 162,900
2019-10-10 $14.22 $14.29 $13.74 $14.16 $14.16 228,048
2019-10-09 $15.06 $15.17 $14.03 $14.20 $14.20 194,787
2019-10-08 $15.46 $15.61 $14.85 $14.92 $14.92 197,819
2019-10-07 $16.27 $16.30 $15.59 $15.59 $15.59 234,736
2019-10-04 $17.28 $18.08 $16.08 $16.38 $16.38 153,167
2019-10-03 $16.97 $17.24 $16.43 $17.19 $17.19 178,646
2019-10-02 $17.13 $17.91 $16.34 $17.02 $17.02 176,130
2019-10-01 $18.06 $18.37 $17.06 $17.20 $17.20 269,106
2019-09-30 $18.13 $18.40 $17.40 $18.10 $18.10 157,645
2019-09-27 $18.58 $19.09 $17.79 $18.06 $18.06 213,723
2019-09-26 $19.31 $19.51 $18.35 $18.63 $18.63 172,780
2019-09-25 $18.52 $19.42 $18.24 $19.31 $19.31 224,006
2019-09-24 $19.81 $19.99 $18.18 $18.51 $18.51 150,878
2019-09-23 $20.97 $21.27 $19.39 $19.57 $19.57 159,367
2019-09-20 $20.37 $21.00 $20.19 $20.98 $20.98 465,465
2019-09-19 $21.51 $21.80 $20.24 $20.40 $20.40 140,246
2019-09-18 $21.55 $21.85 $20.89 $21.45 $21.45 225,209
2019-09-17 $20.63 $21.77 $20.60 $21.56 $21.56 280,812
2019-09-16 $20.45 $21.14 $20.45 $20.67 $20.67 96,130
2019-09-13 $20.34 $20.84 $19.51 $20.60 $20.60 120,846
2019-09-12 $21.25 $21.25 $20.37 $20.48 $20.48 110,050
2019-09-11 $21.66 $22.36 $20.85 $21.23 $21.23 253,753
2019-09-10 $21.44 $24.00 $21.10 $21.70 $21.70 538,038
2019-09-09 $20.30 $21.32 $20.19 $21.06 $21.06 232,384
2019-09-06 $20.07 $20.62 $19.85 $20.21 $20.21 221,317
2019-09-05 $19.50 $20.12 $19.01 $20.08 $20.08 264,391
2019-09-04 $19.23 $19.37 $18.90 $19.29 $19.29 160,327
2019-09-03 $18.75 $19.41 $18.31 $19.00 $19.00 267,910
2019-08-30 $19.34 $19.34 $18.65 $18.91 $18.91 75,281
2019-08-29 $19.22 $19.43 $19.00 $19.30 $19.30 185,549
2019-08-28 $18.45 $19.22 $18.35 $19.06 $19.06 190,871
2019-08-27 $19.05 $19.15 $18.32 $18.54 $18.54 256,724
2019-08-26 $19.32 $19.58 $18.67 $18.89 $18.89 220,094
2019-08-23 $18.72 $19.31 $18.39 $19.11 $19.11 597,421
2019-08-22 $18.16 $18.82 $17.75 $18.72 $18.72 254,714
2019-08-21 $17.64 $18.08 $17.39 $17.95 $17.95 200,719
2019-08-20 $17.43 $17.80 $17.04 $17.50 $17.50 238,428
2019-08-19 $16.99 $17.73 $16.47 $17.59 $17.59 217,985
2019-08-16 $15.93 $17.04 $15.68 $16.78 $16.78 262,079
2019-08-15 $15.55 $16.02 $14.95 $15.75 $15.75 286,729
2019-08-14 $14.92 $15.77 $14.81 $15.55 $15.55 225,231
2019-08-13 $14.71 $15.61 $14.42 $15.25 $15.25 140,417
2019-08-12 $15.70 $15.70 $14.19 $14.74 $14.74 266,027
2019-08-09 $15.47 $17.25 $15.06 $15.80 $15.80 152,907
2019-08-08 $15.84 $15.84 $15.53 $15.79 $15.79 220,530
2019-08-07 $15.79 $16.89 $15.45 $15.68 $15.68 136,353
2019-08-06 $16.04 $16.33 $15.51 $15.98 $15.98 310,145
2019-08-05 $16.22 $16.57 $15.49 $15.92 $15.92 289,795
2019-08-02 $17.25 $17.94 $16.35 $16.47 $16.47 303,707
2019-08-01 $17.71 $17.78 $16.73 $17.55 $17.55 424,238
2019-07-31 $18.72 $18.72 $17.71 $17.78 $17.78 272,908
2019-07-30 $18.29 $18.99 $18.02 $18.69 $18.69 316,587
2019-07-29 $17.70 $18.63 $17.66 $18.40 $18.40 293,553
2019-07-26 $18.22 $18.78 $16.28 $17.71 $17.71 1,472,222
2019-07-25 $22.37 $22.50 $17.67 $17.80 $17.80 1,650,950
2019-07-24 $22.00 $22.52 $21.96 $22.28 $22.28 169,737
2019-07-23 $22.17 $22.36 $21.90 $22.06 $22.06 212,776
2019-07-22 $20.87 $22.40 $20.71 $22.13 $22.13 247,671
2019-07-19 $20.90 $21.36 $20.53 $20.80 $20.80 150,693
2019-07-18 $20.67 $21.05 $20.48 $20.88 $20.88 164,723
2019-07-17 $20.61 $20.71 $20.16 $20.54 $20.54 184,227
2019-07-16 $19.63 $20.80 $19.55 $20.58 $20.58 147,469
2019-07-15 $19.56 $19.61 $19.00 $19.60 $19.60 113,556
2019-07-12 $19.10 $19.84 $18.56 $19.51 $19.51 125,644
2019-07-11 $19.45 $19.93 $18.67 $19.25 $19.25 120,859
2019-07-10 $20.51 $20.85 $19.32 $19.41 $19.41 192,481
2019-07-09 $18.32 $20.65 $18.32 $20.51 $20.51 548,771
2019-07-08 $18.22 $18.66 $17.71 $18.49 $18.49 155,465
2019-07-05 $18.70 $18.99 $18.01 $18.22 $18.22 188,774
2019-07-03 $18.84 $18.86 $18.41 $18.82 $18.82 76,858
2019-07-02 $18.76 $18.94 $18.41 $18.69 $18.69 109,889
2019-07-01 $19.74 $20.00 $18.53 $18.74 $18.74 274,628
2019-06-28 $19.35 $19.99 $18.98 $19.57 $19.57 1,163,639
2019-06-27 $18.43 $19.41 $18.26 $19.31 $19.31 155,956
2019-06-26 $18.83 $18.99 $18.33 $18.47 $18.47 107,656
2019-06-25 $18.37 $19.50 $18.06 $18.86 $18.86 118,077
2019-06-24 $19.50 $19.73 $18.33 $18.35 $18.35 214,573
2019-06-21 $19.10 $19.91 $18.31 $19.59 $19.59 877,445
2019-06-20 $19.43 $20.02 $18.71 $19.22 $19.22 88,570
2019-06-19 $20.08 $20.32 $18.93 $19.14 $19.14 112,321
2019-06-18 $19.34 $20.30 $19.24 $20.11 $20.11 111,509
2019-06-17 $18.51 $20.47 $18.51 $19.13 $19.13 283,323
2019-06-14 $18.30 $18.60 $17.98 $18.55 $18.55 132,122
2019-06-13 $18.40 $18.85 $17.63 $18.45 $18.45 271,461
2019-06-12 $18.75 $19.27 $18.37 $18.40 $18.40 187,753
2019-06-11 $19.41 $19.41 $18.27 $18.67 $18.67 300,754
2019-06-10 $19.91 $20.08 $19.00 $19.19 $19.19 131,655
2019-06-07 $19.51 $20.10 $19.44 $19.80 $19.80 124,847
2019-06-06 $19.79 $19.94 $19.35 $19.51 $19.51 139,129
2019-06-05 $19.92 $20.00 $19.53 $19.83 $19.83 106,575
2019-06-04 $19.92 $20.38 $19.51 $19.93 $19.93 155,285
2019-06-03 $20.15 $20.50 $19.43 $19.67 $19.67 344,248
2019-05-31 $20.14 $20.62 $19.78 $20.24 $20.24 111,594
2019-05-30 $21.23 $21.23 $20.22 $20.40 $20.40 192,702
2019-05-29 $20.25 $20.85 $20.06 $20.60 $20.60 140,153
2019-05-28 $20.10 $20.89 $20.00 $20.42 $20.42 205,756
2019-05-24 $20.56 $21.30 $20.00 $20.05 $20.05 135,722
2019-05-23 $21.61 $21.82 $20.00 $20.48 $20.48 314,781
2019-05-22 $22.67 $22.91 $21.83 $21.91 $21.91 104,280
2019-05-21 $22.07 $22.84 $21.52 $22.65 $22.65 201,235
2019-05-20 $22.16 $23.06 $21.89 $22.13 $22.13 71,473
2019-05-17 $22.18 $22.64 $21.90 $22.40 $22.40 124,852
2019-05-16 $22.52 $22.83 $21.88 $22.35 $22.35 249,255
2019-05-15 $22.42 $22.89 $22.34 $22.52 $22.52 137,386
2019-05-14 $21.42 $22.97 $21.42 $22.65 $22.65 228,250
2019-05-13 $22.28 $22.45 $21.82 $22.22 $22.22 173,605
2019-05-10 $22.18 $23.00 $22.02 $22.73 $22.73 217,448
2019-05-09 $22.00 $22.58 $21.08 $22.37 $22.37 137,368
2019-05-08 $22.48 $23.08 $21.94 $22.18 $22.18 185,547
2019-05-07 $22.20 $22.75 $22.10 $22.54 $22.54 326,831
2019-05-06 $21.92 $23.14 $21.69 $22.70 $22.70 368,547
2019-05-03 $21.80 $22.44 $21.63 $22.32 $22.32 183,357
2019-05-02 $21.35 $21.99 $21.35 $21.69 $21.69 161,999
2019-05-01 $21.68 $21.84 $21.04 $21.42 $21.42 300,489
2019-04-30 $22.14 $22.47 $21.15 $21.52 $21.52 285,060
2019-04-29 $22.29 $22.67 $21.69 $22.21 $22.21 235,082
2019-04-26 $22.42 $22.58 $22.15 $22.32 $22.32 154,961
2019-04-25 $22.04 $22.68 $21.88 $22.44 $22.44 138,296
2019-04-24 $23.33 $23.35 $21.98 $22.08 $22.08 231,959
2019-04-23 $21.66 $23.49 $21.66 $23.26 $23.26 469,195
2019-04-22 $22.30 $22.77 $21.33 $21.82 $21.82 366,422
2019-04-18 $22.61 $23.11 $22.02 $22.16 $22.16 1,196,386
2019-04-17 $22.76 $23.10 $21.80 $22.78 $22.78 512,676
2019-04-16 $22.99 $23.30 $22.50 $22.77 $22.77 682,699
2019-04-15 $22.27 $22.83 $22.21 $22.43 $22.43 674,100
2019-04-12 $22.50 $22.68 $22.00 $22.39 $22.39 631,508
2019-04-11 $22.24 $22.90 $21.71 $22.05 $22.05 791,379
2019-04-10 $22.00 $22.39 $21.64 $22.11 $22.11 2,464,025
2019-04-09 $27.57 $28.57 $23.52 $23.57 $23.57 474,158
2019-04-08 $30.18 $30.18 $28.56 $29.56 $29.56 112,791
2019-04-05 $29.35 $31.50 $29.35 $30.34 $30.34 275,535
2019-04-04 $29.10 $29.69 $28.67 $29.27 $29.27 131,111
2019-04-03 $30.10 $30.10 $28.28 $29.08 $29.08 96,833
2019-04-02 $28.28 $29.93 $26.68 $29.44 $29.44 256,295
2019-04-01 $27.90 $29.22 $27.56 $29.14 $29.14 139,827
2019-03-29 $28.12 $28.37 $27.35 $27.73 $27.73 99,298
2019-03-28 $27.39 $28.08 $27.19 $27.96 $27.96 57,995
2019-03-27 $27.07 $27.83 $26.31 $27.23 $27.23 76,216
2019-03-26 $26.49 $27.46 $26.39 $27.04 $27.04 70,834
2019-03-25 $25.82 $26.45 $24.90 $26.30 $26.30 115,334
2019-03-22 $28.20 $28.24 $25.70 $25.76 $25.76 106,519
2019-03-21 $27.46 $29.29 $27.00 $28.35 $28.35 341,310
2019-03-20 $27.04 $28.21 $27.04 $27.48 $27.48 73,981
2019-03-19 $27.94 $28.32 $26.74 $27.12 $27.12 83,929
2019-03-18 $26.60 $28.28 $26.30 $27.91 $27.91 156,678
2019-03-15 $26.24 $27.62 $26.08 $26.49 $26.49 226,408
2019-03-14 $25.88 $26.84 $25.58 $26.26 $26.26 77,908
2019-03-13 $26.02 $26.24 $24.99 $25.78 $25.78 87,558
2019-03-12 $27.20 $27.65 $25.85 $25.99 $25.99 162,528
2019-03-11 $26.40 $27.36 $26.40 $27.21 $27.21 41,881
2019-03-08 $27.95 $27.95 $26.05 $26.40 $26.40 70,390
2019-03-07 $26.78 $28.45 $26.01 $28.11 $28.11 323,113
2019-03-06 $28.14 $28.14 $25.82 $26.61 $26.61 159,006
2019-03-05 $28.78 $29.57 $27.81 $28.13 $28.13 118,739
2019-03-04 $29.26 $30.34 $27.93 $28.71 $28.71 118,858
2019-03-01 $29.76 $30.57 $28.83 $29.00 $29.00 256,587
2019-02-28 $29.63 $30.02 $28.25 $29.48 $29.48 86,180
2019-02-27 $29.00 $31.80 $28.38 $29.57 $29.57 436,759
2019-02-26 $26.89 $29.87 $26.89 $28.99 $28.99 349,007
2019-02-25 $24.50 $27.09 $24.10 $27.02 $27.02 378,871
2019-02-22 $24.24 $24.73 $23.70 $24.24 $24.24 74,241
2019-02-21 $24.66 $24.90 $23.75 $24.08 $24.08 107,159
2019-02-20 $24.68 $24.90 $23.88 $24.80 $24.80 114,847
2019-02-19 $24.43 $24.62 $23.61 $24.03 $24.03 92,605
2019-02-15 $23.61 $24.56 $22.87 $24.42 $24.42 143,560
2019-02-14 $24.10 $24.10 $23.15 $23.44 $23.44 91,095
2019-02-13 $23.84 $24.75 $23.56 $24.10 $24.10 73,829
2019-02-12 $22.22 $24.23 $22.22 $23.71 $23.71 58,368
2019-02-11 $21.65 $22.26 $21.53 $21.89 $21.89 63,504
2019-02-08 $20.82 $21.94 $20.56 $21.43 $21.43 94,027
2019-02-07 $21.28 $21.70 $20.19 $20.88 $20.88 48,472
2019-02-06 $21.39 $21.89 $21.30 $21.45 $21.45 42,692
2019-02-05 $21.64 $22.54 $21.31 $21.39 $21.39 74,747
2019-02-04 $21.04 $21.58 $20.69 $21.55 $21.55 91,133
2019-02-01 $20.38 $20.96 $19.86 $20.83 $20.83 79,175
2019-01-31 $20.24 $21.43 $20.20 $20.27 $20.27 74,116
2019-01-30 $19.97 $20.26 $18.62 $20.25 $20.25 81,168
2019-01-29 $20.82 $20.82 $19.68 $19.76 $19.76 144,532
2019-01-28 $21.60 $21.86 $20.52 $20.77 $20.77 170,046
2019-01-25 $21.92 $22.18 $21.11 $21.70 $21.70 162,396
2019-01-24 $21.57 $22.12 $21.43 $21.70 $21.70 82,336
2019-01-23 $23.05 $23.50 $21.50 $21.57 $21.57 90,996
2019-01-22 $22.67 $23.72 $22.20 $23.09 $23.09 124,171
2019-01-18 $23.66 $24.24 $22.60 $22.85 $22.85 105,487
2019-01-17 $24.64 $24.87 $23.67 $23.80 $23.80 142,780
2019-01-16 $23.92 $24.89 $23.85 $24.57 $24.57 58,807
2019-01-15 $23.96 $24.80 $23.73 $23.86 $23.86 108,375
2019-01-14 $24.91 $24.91 $23.65 $23.77 $23.77 62,463
2019-01-11 $24.77 $25.38 $24.02 $24.87 $24.87 178,204
2019-01-10 $24.78 $24.94 $23.73 $24.78 $24.78 95,338
2019-01-09 $25.68 $25.92 $24.80 $24.98 $24.98 159,631
2019-01-08 $24.85 $25.93 $24.26 $25.52 $25.52 186,898
2019-01-07 $25.47 $25.86 $24.20 $24.51 $24.51 182,737
2019-01-04 $24.72 $24.90 $24.31 $24.47 $24.47 145,354
2019-01-03 $24.30 $25.05 $24.04 $24.35 $24.35 234,994
2019-01-02 $21.97 $24.93 $21.00 $24.51 $24.51 196,959
2018-12-31 $22.18 $22.93 $21.39 $22.36 $22.36 179,167
2018-12-28 $21.36 $22.48 $21.12 $21.83 $21.83 95,055
2018-12-27 $21.28 $21.90 $20.42 $21.28 $21.28 176,560
2018-12-26 $20.25 $22.41 $19.94 $21.49 $21.49 181,956
2018-12-24 $19.50 $20.72 $19.50 $20.06 $20.06 89,168
2018-12-21 $20.70 $21.16 $19.13 $19.48 $19.48 1,534,342
2018-12-20 $22.78 $23.32 $20.50 $20.71 $20.71 261,748
2018-12-19 $23.68 $23.99 $22.24 $22.97 $22.97 208,862
2018-12-18 $23.73 $24.60 $22.78 $23.45 $23.45 218,649
2018-12-17 $24.13 $24.77 $23.01 $23.71 $23.71 143,021
2018-12-14 $23.82 $24.77 $23.60 $24.28 $24.28 104,388
2018-12-13 $24.49 $25.06 $23.51 $23.93 $23.93 136,353
2018-12-12 $24.42 $24.88 $24.22 $24.49 $24.49 161,803
2018-12-11 $26.43 $26.50 $24.00 $24.23 $24.23 158,286
2018-12-10 $25.18 $26.45 $25.03 $26.30 $26.30 133,115
2018-12-07 $24.71 $25.14 $23.85 $24.98 $24.98 134,952
2018-12-06 $23.55 $25.58 $23.23 $24.51 $24.51 86,777
2018-12-04 $22.99 $25.93 $22.55 $23.71 $23.71 251,024
2018-12-03 $22.33 $23.83 $22.19 $23.52 $23.52 147,077
2018-11-30 $21.81 $22.65 $21.30 $21.99 $21.99 168,508
2018-11-29 $22.10 $23.59 $21.60 $21.93 $21.93 89,542
2018-11-28 $20.22 $22.15 $20.00 $22.07 $22.07 116,841
2018-11-27 $20.45 $20.69 $20.10 $20.32 $20.32 88,390
2018-11-26 $20.23 $20.64 $19.90 $20.56 $20.56 213,707
2018-11-23 $19.31 $20.83 $18.94 $20.19 $20.19 91,555
2018-11-21 $18.41 $19.81 $18.20 $19.59 $19.59 92,901
2018-11-20 $18.98 $19.54 $18.37 $18.40 $18.40 67,186
2018-11-19 $20.61 $20.62 $18.38 $19.20 $19.20 83,792
2018-11-16 $19.81 $21.07 $19.71 $20.50 $20.50 740,505
2018-11-15 $19.79 $20.47 $19.73 $20.02 $20.02 104,884
2018-11-14 $20.35 $20.40 $19.67 $19.92 $19.92 157,043
2018-11-13 $20.08 $20.39 $19.65 $19.96 $19.96 88,502
2018-11-12 $20.10 $20.39 $19.92 $20.00 $20.00 117,026
2018-11-09 $20.18 $20.76 $19.82 $20.14 $20.14 96,220
2018-11-08 $20.14 $20.45 $20.02 $20.27 $20.27 89,515
2018-11-07 $20.13 $20.86 $19.80 $20.20 $20.20 83,074
2018-11-06 $20.10 $20.70 $19.66 $20.20 $20.20 89,402
2018-11-05 $20.16 $20.25 $19.19 $19.95 $19.95 38,325
2018-11-02 $20.43 $20.54 $19.66 $20.10 $20.10 122,327
2018-11-01 $18.93 $20.94 $18.93 $20.35 $20.35 120,856
2018-10-31 $18.62 $19.96 $18.37 $18.82 $18.82 100,342
2018-10-30 $19.00 $19.22 $18.06 $18.39 $18.39 97,785
2018-10-29 $19.18 $19.81 $18.47 $18.91 $18.91 93,509
2018-10-26 $18.73 $19.66 $18.28 $19.04 $19.04 81,144
2018-10-25 $19.12 $19.56 $18.42 $18.90 $18.90 84,203
2018-10-24 $19.44 $19.83 $19.00 $19.07 $19.07 156,779
2018-10-23 $19.47 $20.00 $19.28 $19.43 $19.43 134,504
2018-10-22 $19.98 $20.32 $19.00 $19.75 $19.75 152,285
2018-10-19 $20.05 $21.12 $19.86 $19.93 $19.93 64,733
2018-10-18 $19.83 $20.20 $19.40 $20.05 $20.05 67,169
2018-10-17 $19.98 $20.45 $19.70 $19.91 $19.91 90,212
2018-10-16 $19.96 $20.14 $19.53 $20.04 $20.04 216,905
2018-10-15 $19.93 $20.20 $18.00 $19.80 $19.80 124,313
2018-10-12 $20.19 $20.81 $19.83 $19.98 $19.98 139,359
2018-10-11 $19.85 $20.40 $18.98 $19.88 $19.88 318,031
2018-10-10 $20.03 $20.24 $19.58 $19.93 $19.93 169,266
2018-10-09 $19.96 $20.48 $19.26 $20.08 $20.08 139,179
2018-10-08 $20.44 $23.88 $19.70 $20.04 $20.04 108,060
2018-10-05 $21.89 $22.30 $19.86 $20.54 $20.54 175,243
2018-10-04 $21.68 $22.28 $21.09 $21.79 $21.79 115,184
2018-10-03 $21.93 $22.35 $21.15 $21.96 $21.96 68,634
2018-10-02 $22.17 $22.71 $21.46 $21.93 $21.93 195,522
2018-10-01 $22.86 $23.47 $21.50 $22.22 $22.22 132,831
2018-09-28 $22.28 $23.31 $22.13 $22.86 $22.86 71,934
2018-09-27 $22.65 $22.97 $21.51 $22.57 $22.57 153,961
2018-09-26 $22.71 $22.95 $22.13 $22.53 $22.53 137,455
2018-09-25 $22.89 $23.22 $22.11 $22.71 $22.71 148,762
2018-09-24 $21.53 $22.89 $21.03 $22.85 $22.85 79,599
2018-09-21 $20.44 $21.57 $19.88 $21.57 $21.57 202,060
2018-09-20 $20.54 $20.99 $19.96 $20.41 $20.41 33,051
2018-09-19 $20.79 $22.00 $19.81 $20.38 $20.38 95,087
2018-09-18 $20.40 $21.04 $19.90 $20.65 $20.65 59,495
2018-09-17 $20.44 $20.44 $19.58 $20.01 $20.01 115,234
2018-09-14 $20.09 $21.80 $19.28 $20.51 $20.51 59,668
2018-09-13 $19.10 $20.64 $18.81 $20.02 $20.02 132,550
2018-09-12 $17.84 $19.16 $17.79 $18.98 $18.98 107,530
2018-09-11 $17.71 $18.37 $17.49 $17.83 $17.83 83,397
2018-09-10 $16.41 $18.33 $16.35 $17.92 $17.92 153,664
2018-09-07 $15.85 $16.47 $15.85 $16.35 $16.35 41,253
2018-09-06 $17.10 $17.10 $15.94 $15.96 $15.96 77,649
2018-09-05 $16.44 $17.09 $16.03 $17.06 $17.06 56,595
2018-09-04 $16.72 $16.80 $16.25 $16.47 $16.47 39,159
2018-08-31 $16.38 $16.89 $16.05 $16.65 $16.65 29,097
2018-08-30 $15.94 $16.75 $15.75 $16.42 $16.42 164,375
2018-08-29 $15.89 $16.27 $15.72 $15.94 $15.94 77,517
2018-08-28 $15.65 $16.17 $15.47 $15.92 $15.92 40,307
2018-08-27 $16.02 $16.25 $15.49 $15.62 $15.62 64,243
2018-08-24 $16.93 $17.01 $15.95 $16.00 $16.00 63,481
2018-08-23 $16.17 $17.37 $15.86 $16.96 $16.96 63,987
2018-08-22 $16.62 $16.83 $16.03 $16.17 $16.17 76,051
2018-08-21 $15.66 $16.83 $15.52 $16.62 $16.62 64,693
2018-08-20 $16.21 $16.23 $15.07 $15.66 $15.66 112,640
2018-08-17 $17.26 $17.54 $16.06 $16.19 $16.19 66,104
2018-08-16 $16.74 $17.41 $16.00 $17.35 $17.35 87,475
2018-08-15 $16.85 $17.26 $16.00 $16.60 $16.60 157,291
2018-08-14 $15.89 $17.34 $15.67 $16.83 $16.83 149,049
2018-08-13 $15.63 $16.32 $15.22 $15.67 $15.67 144,427
2018-08-10 $16.29 $16.56 $15.37 $15.54 $15.54 70,083
2018-08-09 $16.50 $16.67 $16.13 $16.37 $16.37 62,156
2018-08-08 $16.98 $17.24 $16.02 $16.42 $16.42 32,359
2018-08-07 $16.85 $17.35 $16.40 $16.60 $16.60 38,940
2018-08-06 $16.62 $17.30 $15.88 $16.85 $16.85 142,266
2018-08-03 $17.73 $18.22 $16.65 $16.75 $16.75 59,998
2018-08-02 $17.53 $18.05 $16.35 $17.73 $17.73 76,321
2018-08-01 $17.61 $18.51 $17.21 $17.57 $17.57 108,432
2018-07-31 $17.66 $19.41 $17.17 $17.61 $17.61 97,527
2018-07-30 $18.77 $18.98 $17.37 $17.63 $17.63 46,111
2018-07-27 $19.37 $19.40 $17.65 $18.93 $18.93 190,540
2018-07-26 $19.51 $19.89 $19.15 $19.33 $19.33 119,859
2018-07-25 $20.01 $20.12 $19.25 $19.50 $19.50 35,186
2018-07-24 $20.89 $21.60 $19.83 $19.98 $19.98 103,092
2018-07-23 $21.45 $21.76 $21.08 $21.14 $21.14 42,634
2018-07-20 $21.39 $21.75 $21.29 $21.49 $21.49 50,854
2018-07-19 $20.85 $21.45 $20.59 $21.41 $21.41 52,549
2018-07-18 $21.45 $21.45 $20.59 $20.86 $20.86 130,327
2018-07-17 $21.68 $21.98 $21.39 $21.44 $21.44 57,281
2018-07-16 $21.80 $21.95 $21.11 $21.61 $21.61 81,399
2018-07-13 $21.64 $21.92 $21.53 $21.76 $21.76 60,703
2018-07-12 $21.14 $21.74 $20.78 $21.74 $21.74 29,625
2018-07-11 $22.48 $22.59 $20.68 $20.79 $20.79 194,246
2018-07-10 $22.39 $23.52 $22.39 $22.49 $22.49 128,543
2018-07-09 $21.47 $22.73 $21.13 $22.38 $22.38 85,607
2018-07-06 $20.55 $22.07 $20.43 $21.40 $21.40 102,317
2018-07-05 $20.42 $20.64 $20.10 $20.60 $20.60 83,139
2018-07-03 $20.29 $20.71 $20.06 $20.24 $20.24 106,021
2018-07-02 $20.19 $21.99 $19.90 $20.24 $20.24 187,878
2018-06-29 $20.03 $20.64 $19.57 $20.40 $20.40 129,218
2018-06-28 $19.90 $20.13 $19.61 $19.87 $19.87 86,981
2018-06-27 $19.91 $20.35 $19.61 $19.90 $19.90 138,546
2018-06-26 $19.81 $20.32 $19.27 $19.80 $19.80 121,237
2018-06-25 $20.87 $21.03 $19.65 $19.85 $19.85 165,412
2018-06-22 $19.84 $21.40 $19.51 $20.75 $20.75 1,336,945
2018-06-21 $20.09 $20.59 $19.47 $19.81 $19.81 125,205
2018-06-20 $19.37 $20.51 $19.05 $20.12 $20.12 191,075
2018-06-19 $18.60 $19.29 $18.05 $19.06 $19.06 203,720
2018-06-18 $19.49 $19.85 $18.32 $18.66 $18.66 175,705
2018-06-15 $19.77 $20.33 $19.43 $19.57 $19.57 423,992
2018-06-14 $19.70 $20.55 $19.64 $19.84 $19.84 181,928
2018-06-13 $20.18 $20.22 $19.22 $19.68 $19.68 253,216
2018-06-12 $20.15 $21.25 $19.73 $19.82 $19.82 157,820
2018-06-11 $20.80 $21.35 $19.90 $20.30 $20.30 236,953
2018-06-08 $20.65 $21.24 $20.27 $20.66 $20.66 162,032
2018-06-07 $20.80 $21.36 $20.35 $20.98 $20.98 53,650
2018-06-06 $20.28 $21.28 $19.87 $20.90 $20.90 94,595
2018-06-05 $20.35 $20.80 $19.60 $19.99 $19.99 150,000
2018-06-04 $20.37 $20.82 $20.11 $20.45 $20.45 105,670
2018-06-01 $20.30 $20.62 $19.82 $20.20 $20.20 139,392
2018-05-31 $19.99 $20.53 $19.78 $20.13 $20.13 105,142
2018-05-30 $19.82 $20.19 $19.60 $20.10 $20.10 87,990
2018-05-29 $19.90 $20.30 $19.37 $19.62 $19.62 57,702
2018-05-25 $19.76 $20.28 $19.31 $19.87 $19.87 91,080
2018-05-24 $19.75 $20.25 $19.20 $19.81 $19.81 53,522
2018-05-23 $19.76 $20.13 $19.44 $19.77 $19.77 27,532
2018-05-22 $19.88 $20.25 $19.52 $20.03 $20.03 45,875
2018-05-21 $20.02 $20.18 $19.30 $19.73 $19.73 67,612
2018-05-18 $19.35 $20.71 $19.05 $19.86 $19.86 71,361
2018-05-17 $19.49 $20.11 $19.06 $19.35 $19.35 71,922
2018-05-16 $19.67 $20.76 $19.13 $19.56 $19.56 133,610
2018-05-15 $19.19 $20.20 $18.76 $19.39 $19.39 85,828
2018-05-14 $20.20 $21.21 $18.07 $19.43 $19.43 236,400
2018-05-11 $20.67 $21.00 $19.97 $20.18 $20.18 76,302
2018-05-10 $21.23 $21.60 $20.34 $20.58 $20.58 70,802
2018-05-09 $21.27 $21.98 $20.60 $20.99 $20.99 234,084
2018-05-08 $21.15 $21.79 $20.82 $21.25 $21.25 115,330
2018-05-07 $21.73 $22.13 $20.95 $21.10 $21.10 64,721
2018-05-04 $21.26 $21.87 $20.86 $21.55 $21.55 80,016
2018-05-03 $20.46 $21.53 $20.22 $21.22 $21.22 142,118
2018-05-02 $20.08 $20.99 $19.97 $20.50 $20.50 118,337
2018-05-01 $20.00 $20.63 $19.87 $20.08 $20.08 91,297
2018-04-30 $20.95 $20.95 $19.79 $19.99 $19.99 94,197
2018-04-27 $20.80 $21.17 $20.80 $20.85 $20.85 85,839
2018-04-26 $20.12 $21.01 $20.12 $20.64 $20.64 26,930
2018-04-25 $20.02 $20.29 $19.88 $20.01 $20.01 23,528
2018-04-24 $19.97 $21.24 $19.53 $20.08 $20.08 153,271
2018-04-23 $20.61 $20.81 $19.73 $19.90 $19.90 166,346
2018-04-20 $21.05 $21.53 $20.10 $20.40 $20.40 86,827
2018-04-19 $21.19 $21.45 $20.80 $21.00 $21.00 54,286
2018-04-18 $20.88 $21.99 $20.60 $21.40 $21.40 125,089
2018-04-17 $20.63 $22.40 $20.59 $20.97 $20.97 302,247
2018-04-16 $20.18 $20.50 $20.00 $20.37 $20.37 180,272
2018-04-13 $20.38 $20.79 $19.85 $20.00 $20.00 95,123
2018-04-12 $18.88 $20.26 $18.77 $20.03 $20.03 134,201
2018-04-11 $16.89 $18.86 $16.89 $18.86 $18.86 203,245
2018-04-10 $18.00 $18.40 $16.31 $16.93 $16.93 336,665
2018-04-09 $18.70 $18.90 $17.50 $17.68 $17.68 138,631
2018-04-06 $18.92 $18.92 $17.89 $18.04 $18.04 219,777
2018-04-05 $17.91 $18.94 $17.79 $18.69 $18.69 324,157
2018-04-04 $16.45 $18.00 $16.30 $17.66 $17.66 220,582
2018-04-03 $17.70 $17.79 $16.12 $16.49 $16.49 286,230
2018-04-02 $18.68 $19.09 $16.57 $17.72 $17.72 198,697
2018-03-29 $18.74 $19.86 $18.20 $18.70 $18.70 637,998
2018-03-28 $23.00 $24.40 $18.66 $18.66 $18.66 2,961,641

Homology Medicines Inc (FIXX) News Headlines

Stock Market Photo
Merck's Covid pill approved by UK regulator, a potential game-changer in fighting the pandemic
cnbc.com
Nov. 4, 2021

An antiviral pill found to be effective at treating Covid-19 has been approved by Britain's medicines regulator Thursday in a potentially game-changing way of treating the virus.

Recent Homology Medicines Inc (FIXX) News
Time Published Title News Site